Skip to main content
Fecto Cement Limited (PSX:FECTC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
106.20
+2.45 (2.36%)
At close: Mar 5, 2026

Fecto Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026104.01109.00103.00106.20106.202.36%224,378
Mar 4, 2026104.12111.0099.00103.75103.752.23%591,828
Mar 3, 202690.01102.1190.01101.49101.499.33%210,976
Mar 2, 202689.8094.0089.8092.8392.83-6.97%343,069
Feb 27, 2026101.95102.8997.0099.7899.78-3.38%148,914
Feb 26, 202696.98104.5091.00103.27103.276.64%339,931
Feb 25, 202699.80101.9994.5096.8496.84-3.11%269,913
Feb 24, 2026106.00106.0097.0099.9599.95-3.95%335,540
Feb 23, 2026111.44114.94103.00104.06104.06-4.96%315,015
Feb 20, 2026112.90114.00105.25109.49109.49-6.37%1,315,301
Feb 19, 2026132.44132.44116.94116.94116.94-10.00%665,003
Feb 18, 2026132.00134.00129.44129.93129.93-0.99%614,444
Feb 17, 2026142.65152.50127.93131.23131.23-7.68%1,525,150
Feb 16, 2026150.50150.50137.50142.14142.14-4.39%159,822
Feb 13, 2026148.94150.95145.00148.66148.660.62%82,768
Feb 12, 2026151.99153.00146.00147.74147.74-1.22%188,620
Feb 11, 2026146.70158.00145.76149.57149.572.66%445,923
Feb 10, 2026149.98149.99145.20145.70145.70-1.63%128,322
Feb 9, 2026149.43151.98147.00148.12148.12-0.88%96,094
Feb 6, 2026154.90154.92148.05149.43149.43-3.11%243,523
Feb 4, 2026163.98168.00153.66154.22154.22-4.32%1,134,224
Feb 3, 2026150.00161.18147.50161.18161.1810.00%1,498,403
Feb 2, 2026148.00148.98145.00146.53146.53-2.26%79,363
Jan 30, 2026150.86157.50148.11149.92149.92-0.62%464,227
Jan 29, 2026163.52163.52141.41150.86150.861.49%3,164,528
Jan 28, 2026136.00148.65134.15148.65148.6510.00%1,100,089
Jan 27, 2026137.30139.00134.00135.14135.14-2.59%184,101
Jan 26, 2026139.79139.90138.06138.74138.740.36%197,857
Jan 23, 2026139.91141.00137.75138.24138.24-1.19%269,251
Jan 22, 2026140.50143.92139.50139.91139.91-0.42%327,223
Jan 21, 2026145.00145.70140.00140.50140.50-2.81%440,710
Jan 20, 2026145.78145.79144.01144.56144.56-0.17%176,946
Jan 19, 2026144.05147.71144.00144.80144.800.65%211,857
Jan 16, 2026142.02146.98142.01143.86143.861.30%545,565
Jan 15, 2026147.00147.50141.00142.02142.02-2.81%217,680
Jan 14, 2026148.77148.77145.70146.13146.13-0.73%189,383
Jan 13, 2026146.50149.48146.25147.20147.200.67%264,021
Jan 12, 2026149.75150.00145.05146.22146.22-2.52%420,074
Jan 9, 2026150.55152.50148.00150.00150.00-1.15%158,090
Jan 8, 2026157.50158.50150.50151.74151.74-2.70%577,754
Jan 7, 2026146.52159.98145.55155.95155.956.44%2,112,995
Jan 6, 2026148.00148.30146.00146.52146.52-0.92%464,886
Jan 5, 2026150.50150.50147.50147.88147.88-1.05%408,937
Jan 2, 2026149.00152.80148.20149.45149.45-0.07%233,727
Jan 1, 2026148.00152.90146.01149.56149.560.92%219,655
Dec 31, 2025150.78153.00147.00148.19148.19-1.72%187,770
Dec 30, 2025151.00153.17149.20150.78150.780.41%153,613
Dec 29, 2025152.11153.98149.01150.17150.17-1.10%228,846
Dec 26, 2025150.79154.01150.79151.84151.840.67%166,831
Dec 24, 2025154.79154.79150.00150.83150.83-1.61%286,247
Dec 23, 2025157.07158.85152.00153.30153.30-3.10%335,473
Dec 22, 2025159.96163.50155.00158.21158.21-1.09%385,898
Dec 19, 2025159.80166.00154.04159.96159.961.17%2,198,042
Dec 18, 2025161.90164.50157.20158.11158.11-1.60%874,632
Dec 17, 2025151.00164.48145.20160.68160.682.87%3,225,437
Dec 16, 2025169.99170.00156.20156.20156.20-10.00%4,074,060
Dec 15, 2025165.00176.58162.51173.55173.558.11%5,583,166
Dec 12, 2025146.50160.53145.16160.53160.5310.00%2,814,998
Dec 11, 2025148.47149.69144.01145.94145.94-1.08%354,427
Dec 10, 2025148.52152.74147.25147.53147.53-0.93%786,795
Dec 9, 2025148.00154.50147.00148.91148.911.00%1,029,015
Dec 8, 2025151.90151.90141.20147.44147.44-2.69%419,819
Dec 5, 2025152.00155.00151.01151.51151.511.10%460,257
Dec 4, 2025153.00153.50147.99149.86149.86-1.11%486,646
Dec 3, 2025161.50161.70150.89151.54151.54-5.28%1,407,032
Dec 2, 2025159.49166.50155.50159.98159.982.99%2,221,382
Dec 1, 2025144.90155.34143.00155.34155.3410.00%1,956,649
Nov 28, 2025146.00147.44140.10141.22141.22-2.16%894,025
Nov 27, 2025138.00147.55126.30144.34144.342.97%4,914,709
Nov 26, 2025155.00155.90140.17140.17140.17-10.00%1,669,363
Nov 25, 2025162.00163.77155.00155.74155.74-3.15%939,674
Nov 24, 2025158.25165.00158.25160.80160.801.65%1,134,265
Nov 21, 2025167.00167.00156.84158.19158.19-5.50%940,675
Nov 20, 2025164.99173.22161.10167.39167.392.10%1,831,291
Nov 19, 2025164.98170.01155.01163.94163.94-4.22%3,267,814
Nov 18, 2025195.00195.75171.16171.16171.16-10.00%4,342,731
Nov 17, 2025178.10190.18178.10190.18190.1810.00%3,605,166
Nov 14, 2025178.00181.99167.55172.89172.89-2.77%2,079,175
Nov 13, 2025186.00191.00175.11177.82177.820.84%4,711,563
Nov 12, 2025160.00176.34154.01176.34176.3410.00%3,619,435
Nov 11, 2025179.75185.22159.43160.31160.31-9.50%3,771,504
Nov 10, 2025164.00177.14164.00177.14177.1410.00%2,747,689
Nov 7, 2025149.60161.04144.00161.04161.0410.00%4,266,830
Nov 6, 2025136.00146.40136.00146.40146.4010.00%2,919,903
Nov 5, 2025134.00138.88130.70133.09133.09-1.53%1,449,902
Nov 4, 2025139.89144.39134.00135.16135.16-3.35%2,815,981
Nov 3, 2025134.99139.84133.00139.84139.8410.00%2,277,293
Oct 31, 2025118.00127.13115.70127.13127.1310.00%1,620,460
Oct 30, 2025122.88122.88115.01115.57115.57-3.09%253,094
Oct 29, 2025121.00125.17117.02119.25119.250.73%932,605
Oct 28, 2025110.00119.14109.90118.38118.389.30%2,395,187
Oct 27, 202598.56108.4298.56108.31108.319.89%1,063,945
Oct 24, 202599.7699.7697.5998.5698.56-1.19%38,604
Oct 23, 2025102.87102.8798.9999.7599.75-3.03%41,997
Oct 22, 2025102.99102.99102.50102.87102.87-0.12%47,630
Oct 21, 2025104.51107.49102.55102.99102.99-0.46%27,608
Oct 20, 2025104.00104.50102.66103.47103.47-0.81%20,895
Oct 17, 2025104.10105.99103.60104.31104.31-0.09%39,596
Oct 16, 2025106.51107.00104.03104.40104.40-1.79%17,144
Oct 15, 2025106.01107.50104.72106.30106.30-0.39%24,075